SF IntgLog REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.039 | 4.052 | 4.013 | 4.050 | 3.912 | 1,902,175 |
| 2026-01-15 | 4.042 | 4.065 | 4.001 | 4.037 | 3.899 | 1,682,412 |
| 2026-01-14 | 4.008 | 4.058 | 4.008 | 4.042 | 3.904 | 2,376,939 |
| 2026-01-13 | 4.015 | 4.090 | 4.013 | 4.040 | 3.902 | 2,191,937 |
| 2026-01-12 | 4.050 | 4.067 | 3.998 | 4.038 | 3.900 | 2,741,652 |
| 2026-01-09 | 4.029 | 4.064 | 4.029 | 4.042 | 3.904 | 5,241,463 |
| 2026-01-08 | 4.078 | 4.081 | 4.020 | 4.028 | 3.891 | 2,505,011 |
| 2026-01-07 | 4.020 | 4.069 | 3.985 | 4.058 | 3.919 | 1,770,252 |
| 2026-01-06 | 4.030 | 4.042 | 3.972 | 4.025 | 3.888 | 1,720,597 |
| 2026-01-05 | 4.016 | 4.020 | 3.962 | 4.019 | 3.882 | 1,871,754 |
| 2025-12-31 | 4.000 | 4.017 | 3.913 | 4.002 | 3.865 | 1,378,667 |
| 2025-12-30 | 3.997 | 3.997 | 3.918 | 3.981 | 3.845 | 2,215,437 |
| 2025-12-29 | 3.948 | 4.005 | 3.948 | 3.998 | 3.862 | 2,143,257 |
| 2025-12-26 | 4.001 | 4.002 | 3.977 | 3.988 | 3.852 | 1,204,096 |
| 2025-12-25 | 3.972 | 4.027 | 3.921 | 4.000 | 3.863 | 2,771,972 |
| 2025-12-24 | 3.936 | 3.965 | 3.850 | 3.961 | 3.826 | 2,366,775 |
| 2025-12-23 | 3.979 | 3.980 | 3.879 | 3.886 | 3.753 | 1,669,290 |
| 2025-12-22 | 3.893 | 3.929 | 3.885 | 3.921 | 3.787 | 1,664,375 |
| 2025-12-19 | 3.901 | 3.945 | 3.845 | 3.932 | 3.798 | 2,050,613 |
| 2025-12-18 | 3.950 | 3.950 | 3.901 | 3.921 | 3.787 | 2,323,629 |
| 2025-12-17 | 3.960 | 3.961 | 3.934 | 3.950 | 3.815 | 1,450,000 |
| 2025-12-16 | 3.975 | 3.975 | 3.938 | 3.960 | 3.825 | 1,352,700 |
| 2025-12-15 | 3.969 | 3.995 | 3.960 | 3.972 | 3.836 | 1,990,888 |
| 2025-12-12 | 3.987 | 4.012 | 3.987 | 3.995 | 3.859 | 1,979,423 |
| 2025-12-11 | 3.969 | 4.010 | 3.969 | 3.986 | 3.850 | 1,647,307 |
| 2025-12-10 | 3.961 | 4.060 | 3.961 | 3.993 | 3.857 | 2,082,725 |
| 2025-12-09 | 3.967 | 3.995 | 3.967 | 3.976 | 3.840 | 1,716,071 |
| 2025-12-08 | 3.999 | 4.001 | 3.960 | 3.991 | 3.855 | 2,422,384 |
| 2025-12-05 | 4.028 | 4.068 | 3.986 | 4.000 | 3.863 | 2,270,708 |
| 2025-12-04 | 4.018 | 4.028 | 3.988 | 4.007 | 3.870 | 1,221,360 |
| 2025-12-03 | 3.966 | 4.020 | 3.966 | 4.012 | 3.875 | 1,570,957 |
| 2025-12-02 | 3.983 | 3.983 | 3.958 | 3.967 | 3.832 | 1,542,603 |
| 2025-12-01 | 3.980 | 3.992 | 3.926 | 3.982 | 3.846 | 1,447,311 |
| 2025-11-28 | 4.021 | 4.035 | 3.982 | 3.998 | 3.862 | 1,533,006 |
| 2025-11-27 | 4.030 | 4.045 | 4.019 | 4.021 | 3.884 | 1,306,360 |
| 2025-11-26 | 4.003 | 4.038 | 4.003 | 4.030 | 3.892 | 1,507,767 |
| 2025-11-25 | 4.005 | 4.038 | 3.981 | 4.002 | 3.865 | 1,618,841 |
| 2025-11-24 | 3.968 | 3.999 | 3.968 | 3.981 | 3.845 | 1,518,332 |
| 2025-11-21 | 3.995 | 3.999 | 3.951 | 3.968 | 3.833 | 1,232,194 |
| 2025-11-20 | 3.998 | 4.008 | 3.965 | 3.995 | 3.859 | 1,353,978 |
| 2025-11-19 | 4.012 | 4.047 | 3.964 | 3.989 | 3.853 | 1,560,369 |
| 2025-11-18 | 4.069 | 4.069 | 4.021 | 4.031 | 3.893 | 1,782,524 |
| 2025-11-17 | 4.145 | 4.160 | 4.115 | 4.143 | 4.002 | 2,224,752 |
| 2025-11-14 | 4.090 | 4.161 | 4.075 | 4.145 | 3.926 | 2,746,278 |
| 2025-11-13 | 4.075 | 4.128 | 4.075 | 4.091 | 3.875 | 2,885,519 |
| 2025-11-12 | 4.044 | 4.080 | 4.044 | 4.075 | 3.860 | 1,876,781 |
| 2025-11-11 | 4.027 | 4.080 | 4.027 | 4.057 | 3.843 | 2,300,299 |
| 2025-11-10 | 3.994 | 4.052 | 3.990 | 4.030 | 3.817 | 2,064,342 |
| 2025-11-07 | 4.000 | 4.012 | 3.989 | 3.995 | 3.784 | 1,370,026 |
| 2025-11-06 | 3.952 | 4.022 | 3.952 | 4.007 | 3.795 | 1,220,077 |
| 2025-11-05 | 4.000 | 4.030 | 3.981 | 4.009 | 3.797 | 1,993,481 |
| 2025-11-04 | 4.031 | 4.031 | 3.995 | 4.011 | 3.799 | 1,504,921 |
| 2025-11-03 | 4.022 | 4.066 | 3.995 | 4.032 | 3.819 | 1,938,929 |
| 2025-10-31 | 4.036 | 4.055 | 4.011 | 4.027 | 3.814 | 1,417,223 |
| 2025-10-30 | 4.054 | 4.054 | 4.014 | 4.038 | 3.825 | 2,200,874 |
| 2025-10-29 | 4.007 | 4.044 | 3.989 | 4.039 | 3.825 | 2,315,518 |
| 2025-10-28 | 3.985 | 4.012 | 3.978 | 4.008 | 3.796 | 2,160,064 |
| 2025-10-27 | 3.998 | 4.000 | 3.973 | 3.986 | 3.775 | 2,053,107 |
| 2025-10-24 | 3.312 | 3.312 | 3.312 | 3.312 | 3.137 | 0 |
| 2025-10-23 | 3.920 | 3.967 | 3.912 | 3.963 | 3.753 | 1,949,578 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0805 CNY |
| 2026-04-21 | 0.0411 CNY |
| 2025-11-17 | 0.0804 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.